Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmsgsubg900at0zhqgjtlp5kpstock-5m055550:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubg300as0zhq4a8djvma1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:40:00raw106,200원106,300원105,900원106,200원9,989
cmsgsubgk00av0zhqx3izxnnmstock-5m207940:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubgg00au0zhq2fkpe6d81
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:40:00raw1,489,000원1,493,000원1,489,000원1,493,000원388
cmsgsubgv00ax0zhq0vnaf6grstock-5m373220:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubgr00aw0zhqwocg82qg1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:40:00raw336,500원338,000원336,000원336,500원2,158
cmsgsubh600az0zhql15c2y0wstock-5m012330:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubh200ay0zhqu9x1hp5d1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:40:00raw498,000원503,000원497,500원502,000원4,719
cmsgsubcv00a70zhq0ys5qwz6stock-5m005930:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:17cmsgsubbx00a60zhqprmgruh31
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:40:00raw237,000원238,500원236,500원237,000원318,792
cmsgsubhh00b10zhq1xjgxxgestock-5m096770:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubhc00b00zhqrurptgm51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:40:00raw108,400원108,600원108,100원108,400원7,954
cmsgsubde00ab0zhq3ysx0ux3stock-5m005380:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:172026-08-06 09:50:18cmsgsubda00aa0zhq7xe98fht1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:40:00raw398,500원401,500원398,500원400,000원7,547
cmsgsubhr00b30zhqfjgoj9usstock-5m028260:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubho00b20zhqmyadurgi1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:40:00raw333,000원335,500원332,500원334,000원6,225
cmsgsubi200b50zhqx3wr9352stock-5m003550:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubhy00b40zhqrmt111f61
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:40:00raw104,500원105,400원104,200원105,000원2,111
cmsgsubid00b70zhqwcqq7o8vstock-5m015760:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubi900b60zhq9vrv2r1g1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:40:00raw35,800원36,000원35,750원35,900원19,656
cmsgsubj100bb0zhqgogjontfstock-5m030200:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubiv00ba0zhqafboewqu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:40:00raw52,800원52,900원52,700원52,800원2,346
cmsgsubjf00bd0zhq3zo232jdstock-5m017670:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubj800bc0zhqkddb4rll1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:40:00raw89,800원90,000원89,300원89,900원19,117
cmsgt762m00d10zhqtgbz2l2kstock-5m051910:20260806:09402026-08-06 09:40:00instantevent2026-08-06 10:00:172026-08-06 10:00:17cmsgt762i00d00zhqmyp2w4av1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:40:00raw259,500원261,000원258,500원259,000원1,915
cmsgt0qgx00cb0zhquz951ccistock-5m034730:20260806:09402026-08-06 09:40:00instantevent2026-08-06 09:55:172026-08-06 09:55:17cmsgt0qgq00ca0zhqjst0c97y1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:40:00raw521,000원523,000원517,000원518,000원2,128
cmsgsnw2y009d0zhqv6qfu9y4stock-5m068270:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw2u009c0zhqyrlfxitd1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:35:00raw191,900원192,400원191,700원192,050원8,388
cmsgsubin00b90zhqy9sybyydstock-5m030200:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:50:182026-08-06 09:50:18cmsgsubij00b80zhq5fzjwwvc1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:35:00raw52,700원52,800원52,700원52,700원2,450
cmsgsnw7a00a50zhquwph3ajzstock-5m017670:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw7600a40zhq4pz0kzty1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:35:00raw89,200원89,800원89,100원89,800원18,513
cmsgsnw6z00a30zhqnzy99z58stock-5m015760:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw6v00a20zhq3urmvxfy1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-06 09:35:00raw35,700원35,800원35,650원35,800원8,922
cmsgsnw6o00a10zhqt7mealrfstock-5m003550:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw6k00a00zhq4s4lre9e1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-06 09:35:00raw104,500원104,800원104,100원104,600원2,134
cmsgsnw6d009z0zhqptt4tgqgstock-5m034730:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw67009y0zhq9x9uuv8k1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-06 09:35:00raw521,000원524,000원520,000원521,000원1,611
cmsgsnw5z009x0zhqal3hc4fmstock-5m028260:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5v009w0zhqyuh3g4941
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:35:00raw332,500원334,500원331,500원333,000원9,023
cmsgsnw5e009t0zhqo3hlsqx2stock-5m096770:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5a009s0zhqox5c1d5a1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-06 09:35:00raw108,600원108,700원108,100원108,300원7,778
cmsgsnw53009r0zhqg7k8jr88stock-5m012330:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw50009q0zhq9ian8xy81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-06 09:35:00raw497,000원499,500원496,000원497,500원3,926
cmsgsnw4t009p0zhq6tc4hcybstock-5m373220:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw4p009o0zhqc69ynzh11
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-06 09:35:00raw335,500원337,000원334,000원337,000원2,679
cmsgsnw4j009n0zhq42e63ysdstock-5m207940:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw4f009m0zhquo1wioas1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-06 09:35:00raw1,489,000원1,490,000원1,486,000원1,490,000원452
cmsgsnw48009l0zhqw8km6qo4stock-5m055550:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw41009k0zhqgwzbqoff1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-06 09:35:00raw106,400원106,500원106,000원106,200원15,310
cmsgsnw3u009j0zhqrmeluxqxstock-5m105560:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw3q009i0zhq4kf91m7x1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-06 09:35:00raw170,900원171,300원170,500원171,100원9,255
cmsgsnw3k009h0zhqbcis7lwzstock-5m000270:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw3g009g0zhqa5sf54xo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-06 09:35:00raw133,800원134,100원133,600원134,000원7,608
cmsgsnw39009f0zhqlip36assstock-5m005490:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw35009e0zhq410c1xlp1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:35:00raw316,500원316,500원315,000원316,000원4,826
cmsgsnw2e00990zhqar2qjym4stock-5m051910:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw2800980zhqfj0720kn1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:35:00raw259,000원260,000원258,000원259,500원1,874
cmsgsnw2000970zhqrdx3erh2stock-5m006400:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1w00960zhq6yn216gc1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:35:00raw432,500원433,500원430,500원433,000원6,644
cmsgsnw1p00950zhqff4kw6rsstock-5m035720:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1l00940zhq75h5kwvh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:35:00raw37,400원37,550원37,300원37,500원34,978
cmsgsnw1e00930zhq2gi5r4p8stock-5m035420:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1a00920zhq4i6kfg5b1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:35:00raw226,000원228,000원225,000원227,500원25,930
cmsgsnw1400910zhqombdv416stock-5m066570:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw1000900zhq8zc8g4df1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:35:00raw174,900원175,900원174,600원174,900원12,692
cmsgsnw0t008z0zhqhmjmg54rstock-5m005380:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw0p008y0zhqb3koutn51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:35:00raw397,000원399,500원396,500원398,500원8,021
cmsgsnw0j008x0zhqkhaa4r1dstock-5m000660:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw0d008w0zhqivie90261
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:35:00raw1,549,000원1,556,000원1,546,000원1,547,000원73,425
cmsgsnw06008v0zhq3uxldfgfstock-5m005930:20260806:09352026-08-06 09:35:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnvzs008u0zhq1b6uivg11
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:35:00raw237,000원238,000원236,000원236,750원457,814
cmsgshg6f008r0zhq6qbjgryrstock-5m030200:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg68008q0zhq4f2bzlnu1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-06 09:30:00raw52,800원52,800원52,600원52,700원2,935
cmsgshg6s008t0zhqan11mpmcstock-5m017670:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg6m008s0zhq6deyi6rj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-06 09:30:00raw89,300원89,500원88,900원89,300원21,887
cmsgsnw2o009b0zhqwy282r7ustock-5m068270:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw2k009a0zhqgroygnxx1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-06 09:30:00raw191,100원192,000원191,100원192,000원10,833
cmsgsnw5p009v0zhqqpczisqwstock-5m028260:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:45:182026-08-06 09:45:18cmsgsnw5l009u0zhqxxqhhjxs1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-06 09:30:00raw333,500원335,000원332,500원333,000원6,450
cmsgshfyg007p0zhqf1zu82mzstock-5m000660:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfya007o0zhqjbanx1kd1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-06 09:30:00raw1,550,500원1,561,000원1,547,000원1,550,000원98,235
cmsgshfyu007r0zhqbv5n6dexstock-5m005380:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfyo007q0zhqbtpn0y821
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-06 09:30:00raw398,500원399,000원397,000원397,500원7,759
cmsgshfz8007t0zhqawt8z6qzstock-5m066570:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfz1007s0zhqemast1tl1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-06 09:30:00raw175,700원176,100원174,500원174,800원21,737
cmsgshfzj007v0zhqpqjee147stock-5m035420:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfzf007u0zhqk2pba7m31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-06 09:30:00raw225,000원226,500원224,500원225,500원27,166
cmsgshfzu007x0zhq6jztado7stock-5m035720:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfzq007w0zhqvcc8uhv11
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-06 09:30:00raw37,400원37,650원37,350원37,400원39,960
cmsgshg05007z0zhqmx8ztwsdstock-5m006400:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg01007y0zhq5uyekbgf1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-06 09:30:00raw431,000원433,500원430,500원432,500원11,312
cmsgshg0l00810zhqsmxnmie6stock-5m051910:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg0c00800zhq3kjnhjp41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-06 09:30:00raw257,500원260,000원257,000원259,000원3,588
cmsgshg1f00830zhqrky0gk0kstock-5m005490:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshg1600820zhq7iu4gy1d1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-06 09:30:00raw316,000원317,500원315,000원316,000원5,486
cmsgshfy3007n0zhqp531exdustock-5m005930:20260806:09302026-08-06 09:30:00instantevent2026-08-06 09:40:172026-08-06 09:40:17cmsgshfxw007m0zhqns522f7n1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-06 09:30:00raw238,500원240,500원236,500원237,000원622,056
72,157건 중 71,201–71,250← 이전1425 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬